Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Garrison Capital Inc (NQ: GARS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 5.847 5.890 5.847 5.856 21,440 -0.02(-0.29%)
Sep 27, 2019 5.890 5.907 5.873 5.873 4,248 -0.02(-0.29%)
Sep 26, 2019 5.864 5.898 5.856 5.890 14,680 +0.01(+0.14%)
Sep 25, 2019 5.864 5.907 5.864 5.881 20,655 -0.02(-0.29%)
Sep 24, 2019 5.907 5.907 5.864 5.898 42,633 +0.02(+0.29%)
Sep 23, 2019 5.898 5.941 5.864 5.881 66,754 -0.02(-0.29%)
Sep 20, 2019 5.907 5.941 5.871 5.898 29,146 -0.01(-0.14%)
Sep 19, 2019 5.941 5.941 5.898 5.907 11,307 -0.03(-0.43%)
Sep 18, 2019 5.932 5.949 5.890 5.932 33,038 +0.05(+0.86%)
Sep 17, 2019 5.856 5.890 5.847 5.881 30,517 +0.00(+0.00%)
Sep 16, 2019 5.864 5.898 5.839 5.881 13,313 +0.02(+0.29%)
Sep 13, 2019 5.881 5.881 5.847 5.864 25,724 -0.02(-0.29%)
Sep 12, 2019 5.898 5.932 5.847 5.881 40,740 -0.02(-0.29%)
Sep 11, 2019 5.864 5.949 5.839 5.898 82,371 +0.06(+1.02%)
Sep 10, 2019 5.881 5.907 5.839 5.839 36,852 -0.05(-0.86%)
Sep 09, 2019 5.924 5.924 5.857 5.890 13,760 +0.00(+0.00%)
Sep 06, 2019 5.890 5.909 5.849 5.890 30,916 +0.00(+0.00%)
Sep 05, 2019 5.890 5.899 5.822 5.890 97,471 +0.00(+0.00%)
Sep 04, 2019 5.841 5.914 5.832 5.890 163,503 +0.08(+1.41%)
Sep 03, 2019 5.742 5.841 5.726 5.808 105,623 +0.10(+1.72%)
Aug 30, 2019 5.742 5.759 5.701 5.709 55,345 -0.03(-0.57%)
Aug 29, 2019 5.791 5.791 5.701 5.742 16,377 +0.00(+0.00%)
Aug 28, 2019 5.709 5.777 5.685 5.742 38,989 +0.01(+0.14%)
Aug 27, 2019 5.783 5.791 5.709 5.734 32,148 -0.06(-0.99%)
Aug 26, 2019 5.767 5.800 5.767 5.791 29,335 -0.01(-0.14%)
Aug 23, 2019 5.800 5.841 5.742 5.800 18,163 -0.03(-0.56%)
Aug 22, 2019 5.824 5.832 5.783 5.832 17,740 +0.00(+0.00%)
Aug 21, 2019 5.824 5.832 5.783 5.832 24,027 +0.05(+0.85%)
Aug 20, 2019 5.832 5.857 5.742 5.783 39,171 -0.03(-0.56%)
Aug 19, 2019 5.783 5.841 5.776 5.816 49,133 +0.03(+0.57%)
Aug 16, 2019 5.742 5.791 5.718 5.783 51,931 +0.07(+1.15%)
Aug 15, 2019 5.742 5.742 5.709 5.718 24,972 -0.02(-0.43%)
Aug 14, 2019 5.742 5.742 5.709 5.742 18,572 +0.00(+0.00%)
Aug 13, 2019 5.742 5.750 5.726 5.742 30,497 +0.00(+0.00%)
Aug 12, 2019 5.652 5.767 5.644 5.742 30,175 +0.09(+1.60%)
Aug 09, 2019 5.750 5.767 5.652 5.652 34,377 -0.09(-1.57%)
Aug 08, 2019 5.750 5.750 5.701 5.742 9,298 +0.03(+0.57%)
Aug 07, 2019 5.726 5.759 5.537 5.709 41,252 -0.05(-0.85%)
Aug 06, 2019 5.775 5.787 5.750 5.759 37,982 +0.02(+0.43%)
Aug 05, 2019 5.742 5.780 5.701 5.734 39,984 -0.06(-0.99%)
Aug 02, 2019 5.775 5.800 5.742 5.791 28,525 +0.02(+0.28%)
Aug 01, 2019 5.800 5.800 5.759 5.775 21,685 -0.02(-0.42%)
Jul 31, 2019 5.824 5.832 5.742 5.800 19,508 +0.02(+0.28%)
Jul 30, 2019 5.775 5.787 5.767 5.783 14,308 +0.00(+0.00%)
Jul 29, 2019 5.791 5.816 5.750 5.783 26,374 -0.01(-0.14%)
Jul 26, 2019 5.791 5.800 5.759 5.791 26,331 +0.00(+0.00%)
Jul 25, 2019 5.759 5.791 5.734 5.791 10,444 +0.02(+0.43%)
Jul 24, 2019 5.742 5.767 5.726 5.767 25,247 +0.03(+0.50%)
Jul 23, 2019 5.750 5.767 5.734 5.738 10,153 -0.00(-0.07%)
Jul 22, 2019 5.742 5.759 5.742 5.742 14,055 -0.02(-0.28%)
Jul 19, 2019 5.742 5.775 5.718 5.759 16,822 +0.02(+0.29%)
Jul 18, 2019 5.759 5.759 5.726 5.742 15,043 +0.01(+0.14%)
Jul 17, 2019 5.734 5.734 5.718 5.734 8,039 -0.01(-0.14%)
Jul 16, 2019 5.726 5.759 5.726 5.742 13,102 +0.01(+0.14%)
Jul 15, 2019 5.750 5.767 5.729 5.734 24,980 -0.02(-0.43%)
Jul 12, 2019 5.718 5.759 5.718 5.759 22,186 +0.05(+0.86%)
Jul 11, 2019 5.701 5.759 5.701 5.709 21,869 -0.03(-0.57%)
Jul 10, 2019 5.767 5.767 5.726 5.742 20,260 +0.03(+0.57%)
Jul 09, 2019 5.685 5.734 5.685 5.709 48,294 -0.01(-0.14%)
Jul 08, 2019 5.685 5.764 5.685 5.718 51,063 +0.02(+0.29%)
Jul 05, 2019 5.693 5.701 5.675 5.701 16,701 +0.01(+0.14%)
Jul 03, 2019 5.685 5.718 5.681 5.693 10,361 +0.02(+0.29%)
Jul 02, 2019 5.668 5.677 5.644 5.677 24,689 +0.02(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.